Options Chain for CARVANA CO CL A (CVNA) - $62.36 as of 8/2/2026 8:44:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.25 | 32.80 | 32.53 | % | 1.08 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 35.00 | 27.25 | 27.90 | 27.58 | % | 0.79 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 40.00 | 22.40 | 23.05 | 22.73 | % | 0.57 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.02 | 7/31/2026 4:00:01 PM EST | |||
| 45.00 | 17.65 | 18.35 | 18.00 | 23.80 | 0.00 | 0.00% | 0.40 | 0 | 25 | 0.74 | 0.93 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 50.00 | 13.20 | 13.90 | 13.55 | % | 0.27 | 0 | 0 | 0.70 | 0.86 | 0.02 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 52.00 | 11.55 | 12.25 | 11.90 | % | 0.23 | 0 | 0 | 0.69 | 0.83 | 0.02 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 53.00 | 10.75 | 11.45 | 11.10 | % | 0.21 | 0 | 0 | 0.69 | 0.80 | 0.02 | -0.06 | 7/31/2026 4:00:01 PM EST | |||
| 54.00 | 10.00 | 10.70 | 10.35 | % | 0.19 | 0 | 0 | 0.68 | 0.78 | 0.02 | -0.06 | 7/31/2026 4:00:01 PM EST | |||
| 55.00 | 9.25 | 9.95 | 9.60 | % | 0.17 | 0 | 0 | 0.68 | 0.76 | 0.02 | -0.06 | 7/31/2026 4:00:01 PM EST | |||
| 56.00 | 8.55 | 9.20 | 8.88 | 7.25 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.67 | 0.73 | 0.03 | -0.06 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 57.00 | 7.90 | 8.55 | 8.23 | % | 0.14 | 0 | 0 | 0.67 | 0.71 | 0.03 | -0.07 | 7/31/2026 4:00:01 PM EST | |||
| 58.00 | 7.25 | 7.90 | 7.58 | 8.00 | +1.60 | +25.00% | 0.13 | 1 | 1 | 0.66 | 0.68 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 59.00 | 6.65 | 7.15 | 6.90 | 6.48 | +1.08 | +20.00% | 0.12 | 2 | 3 | 0.66 | 0.65 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 60.00 | 6.05 | 6.60 | 6.33 | 6.09 | +0.09 | +1.50% | 0.11 | 41 | 41 | 0.66 | 0.62 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 61.00 | 5.50 | 6.15 | 5.83 | 5.80 | % | 0.10 | 12 | 0 | 0.64 | 0.59 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 62.00 | 5.00 | 5.50 | 5.25 | % | 0.08 | 0 | 0 | 0.65 | 0.55 | 0.03 | -0.07 | 7/31/2026 4:00:01 PM EST | |||
| 63.00 | 4.50 | 5.05 | 4.78 | 6.77 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.52 | 0.03 | -0.07 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 64.00 | 4.10 | 4.60 | 4.35 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | 0.49 | 0.03 | -0.07 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 65.00 | 3.65 | 4.15 | 3.90 | 2.97 | -0.15 | -4.81% | 0.06 | 4 | 3 | 0.64 | 0.46 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 66.00 | 3.25 | 3.80 | 3.53 | 2.79 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | 0.43 | 0.03 | -0.07 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 67.00 | 2.93 | 3.45 | 3.19 | 2.19 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.64 | 0.40 | 0.03 | -0.07 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 68.00 | 2.61 | 3.10 | 2.86 | 1.96 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | 0.37 | 0.03 | -0.07 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 69.00 | 2.31 | 2.81 | 2.56 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.63 | 0.34 | 0.03 | -0.06 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 70.00 | 2.03 | 2.50 | 2.27 | 2.46 | +0.88 | +55.70% | 0.03 | 1 | 2 | 0.63 | 0.31 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 71.00 | 1.78 | 2.20 | 1.99 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.62 | 0.29 | 0.03 | -0.06 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 72.00 | 1.56 | 2.04 | 1.80 | 1.58 | +0.34 | +27.42% | 0.03 | 2 | 3 | 0.62 | 0.26 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 73.00 | 1.36 | 1.82 | 1.59 | 1.50 | -0.74 | -33.04% | 0.02 | 1 | 4 | 0.63 | 0.24 | 0.03 | -0.05 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 74.00 | 1.18 | 1.67 | 1.43 | 1.33 | % | 0.02 | 1 | 0 | 0.61 | 0.22 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 75.00 | 1.02 | 1.32 | 1.17 | 1.20 | +0.25 | +26.32% | 0.02 | 1 | 6 | 0.61 | 0.20 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 76.00 | 0.90 | 1.19 | 1.05 | 1.00 | +0.16 | +19.05% | 0.01 | 1 | 67 | 0.62 | 0.18 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 77.00 | 0.78 | 1.07 | 0.93 | % | 0.01 | 0 | 0 | 0.62 | 0.17 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 78.00 | 0.64 | 1.03 | 0.84 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 79.00 | 0.54 | 0.93 | 0.74 | % | 0.01 | 0 | 0 | 0.62 | 0.14 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 80.00 | 0.51 | 0.75 | 0.63 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | 0.12 | 0.02 | -0.04 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 85.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.63 | 0.08 | 0.01 | -0.03 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 90.00 | 0.06 | 0.37 | 0.22 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.01 | -0.02 | 7/31/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 35.00 | 0.01 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 40.00 | 0.09 | 0.37 | 0.23 | 0.28 | -0.13 | -31.71% | 0.01 | 1 | 9 | 0.82 | -0.03 | 0.00 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 45.00 | 0.35 | 0.63 | 0.49 | 0.57 | -0.24 | -29.63% | 0.01 | 3 | 83 | 0.77 | -0.07 | 0.01 | -0.03 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 50.00 | 0.93 | 1.19 | 1.06 | 1.06 | -0.70 | -39.78% | 0.02 | 39 | 9 | 0.73 | -0.14 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 52.00 | 1.23 | 1.56 | 1.40 | 1.51 | -0.64 | -29.77% | 0.03 | 1 | 6 | 0.71 | -0.17 | 0.02 | -0.05 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 53.00 | 1.42 | 1.77 | 1.60 | % | 0.03 | 0 | 0 | 0.70 | -0.20 | 0.02 | -0.06 | 7/31/2026 4:00:01 PM EST | |||
| 54.00 | 1.64 | 2.01 | 1.83 | 1.77 | -0.74 | -29.49% | 0.03 | 36 | 30 | 0.69 | -0.22 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 55.00 | 1.89 | 2.28 | 2.09 | 2.22 | -1.03 | -31.70% | 0.04 | 21 | 62 | 0.69 | -0.24 | 0.02 | -0.06 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 56.00 | 2.11 | 2.57 | 2.34 | 2.35 | -0.55 | -18.97% | 0.04 | 3 | 77 | 0.67 | -0.27 | 0.03 | -0.06 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 57.00 | 2.46 | 2.90 | 2.68 | 2.69 | -1.50 | -35.80% | 0.05 | 1 | 7 | 0.67 | -0.29 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 58.00 | 2.82 | 3.25 | 3.04 | 3.32 | -1.28 | -27.83% | 0.05 | 1 | 131 | 0.67 | -0.32 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 59.00 | 3.15 | 3.65 | 3.40 | 3.65 | -1.29 | -26.12% | 0.06 | 1 | 7 | 0.66 | -0.35 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 60.00 | 3.50 | 4.10 | 3.80 | 4.03 | -1.45 | -26.46% | 0.06 | 200 | 14 | 0.67 | -0.38 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 61.00 | 3.95 | 4.55 | 4.25 | 4.48 | % | 0.07 | 200 | 0 | 0.66 | -0.41 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST | |
| 62.00 | 4.50 | 5.00 | 4.75 | 5.20 | -1.50 | -22.39% | 0.08 | 5 | 6 | 0.65 | -0.45 | 0.03 | -0.07 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 63.00 | 5.00 | 5.55 | 5.28 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.48 | 0.03 | -0.07 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 64.00 | 5.55 | 6.10 | 5.83 | 8.91 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.65 | -0.51 | 0.03 | -0.07 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 65.00 | 6.15 | 6.65 | 6.40 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.65 | -0.54 | 0.03 | -0.07 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 66.00 | 6.75 | 7.30 | 7.03 | % | 0.11 | 0 | 0 | 0.64 | -0.57 | 0.03 | -0.07 | 7/31/2026 4:00:01 PM EST | |||
| 67.00 | 7.30 | 7.95 | 7.63 | % | 0.11 | 0 | 0 | 0.64 | -0.60 | 0.03 | -0.07 | 7/31/2026 4:00:01 PM EST | |||
| 68.00 | 8.05 | 8.60 | 8.33 | 11.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | -0.63 | 0.03 | -0.07 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 69.00 | 8.75 | 9.30 | 9.03 | 11.95 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.64 | -0.66 | 0.03 | -0.06 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 70.00 | 9.45 | 10.05 | 9.75 | 12.96 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.63 | -0.69 | 0.03 | -0.06 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 71.00 | 10.15 | 10.80 | 10.48 | % | 0.15 | 0 | 0 | 0.64 | -0.71 | 0.03 | -0.06 | 7/31/2026 4:00:01 PM EST | |||
| 72.00 | 11.00 | 11.55 | 11.28 | % | 0.16 | 0 | 0 | 0.63 | -0.74 | 0.03 | -0.06 | 7/31/2026 4:00:01 PM EST | |||
| 73.00 | 11.70 | 12.35 | 12.03 | % | 0.16 | 0 | 0 | 0.63 | -0.76 | 0.03 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 74.00 | 12.60 | 13.20 | 12.90 | 12.16 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.63 | -0.78 | 0.02 | -0.05 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 75.00 | 13.35 | 14.05 | 13.70 | % | 0.18 | 0 | 0 | 0.63 | -0.80 | 0.02 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 76.00 | 14.30 | 14.90 | 14.60 | % | 0.19 | 0 | 0 | 0.63 | -0.82 | 0.02 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 77.00 | 15.05 | 15.75 | 15.40 | % | 0.20 | 0 | 0 | 0.63 | -0.83 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 78.00 | 15.95 | 16.65 | 16.30 | % | 0.21 | 0 | 0 | 0.62 | -0.85 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 79.00 | 16.85 | 17.55 | 17.20 | % | 0.22 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 80.00 | 17.80 | 18.50 | 18.15 | % | 0.23 | 0 | 0 | 0.62 | -0.88 | 0.02 | -0.04 | 7/31/2026 4:00:01 PM EST | |||
| 85.00 | 22.55 | 23.20 | 22.88 | 18.75 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.75 | -0.92 | 0.01 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 90.00 | 27.35 | 28.05 | 27.70 | 30.89 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.82 | -0.95 | 0.01 | -0.02 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |